Ashmore Group PLC (ASHM.L) LSE

167.10

+0.9(+0.54%)

Updated at December 05 12:01PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025164166.2166.2166.8161.93.39M
December 03, 2025167.2162.8162.8174.2157.9881,893
December 02, 2025162.1163.4163.4175.09160.15.62M
December 01, 2025163.5161.8161.8173.63159.72.4M
November 28, 2025165.4162.9162.9165.4160.6491,871
November 27, 2025161.6162162163158.48483,303
November 26, 2025154158.8158.8159.2154626,582
November 25, 2025154.28156.1156.1157.51512.72M
November 24, 2025152.7153.5153.5157.2151.12.8M
November 21, 2025158156.1156.1158154.1783,669
November 20, 2025158158.2158.2162157.11.65M
November 19, 2025162157.8157.8162.2157.12.61M
November 18, 2025160.9160.4160.4161.7160813,255
November 17, 2025165.9162.7162.7167.1162.3630,654
November 14, 2025170166.4166.4170163.81.23M
November 13, 2025163166.1166.1168163932,638
November 12, 2025167164.5164.5167161.251.73M
November 11, 2025167.7166166167.9159.11.99M
November 10, 2025171.2171171172.4168.91.19M
November 07, 2025171.3167.9167.9173.81672.14M
November 06, 2025175.3170.8170.8177.1169.83.49M
November 05, 2025189.7187.4175.3193.2187.43.57M
November 04, 2025188.8189.8177.54191.6185.43.54M
November 03, 2025189189.3177.08191.15187.11.68M
October 31, 2025186.8187.9175.77192.3186.81.74M
October 30, 2025190190.3178.01192.5188.71.49M
October 29, 2025191.8191.2178.85193.1190.11.27M
October 28, 2025193.4191.2191.2197.81902.04M
October 27, 2025192.9193193194.251902.74M
October 24, 2025188.7191.3191.3191.3187.51.43M
October 23, 2025189188.5188.5189185.61.31M
October 22, 2025185.7187187187.631822.04M
October 21, 2025182.9181.6181.6185.7179.8899,872
October 20, 2025183.9182.9182.9185.5181.31.24M
October 17, 2025181.2183183183.4175.791.56M
October 16, 2025181.1184.1184.1185.4181.11M
October 15, 2025185.5183.8183.8189.9182.72.5M
October 14, 2025179.9187.8187.8187.8176.11.95M
October 13, 2025178.4180.1180.1182.2175.21.41M
October 10, 2025178178.3178.3181.5177.6522,771
October 09, 2025177.2180.4180.4181.5177.2923,729
October 08, 2025177.6177.9177.9184.1176.511.5M
October 07, 2025180.6180.3180.3183.7178.7744,118
October 06, 2025179.6179.8179.8182.1175.11.5M
October 03, 2025180.9184.5184.5185.5180.31.28M
October 02, 2025179.9180.2180.2182.2176.6684,528
October 01, 2025180177.7177.7183.3176.82832,998
September 30, 2025176.3178.2178.2179.6174.6726,999
September 29, 2025173.5175.6175.6176.4173.5757,574
September 26, 2025166.3172.9172.9173.9166.3596,327
September 25, 2025172.5169.6169.6174.5169.59745,676
September 24, 2025171.1172.6172.6172.9169.7880,241
September 23, 2025169.3170.9170.9172.5169.2635,870
September 22, 2025169.1169.2169.2170.5167.1752,330
September 19, 2025171.26169.1169.1171.3165.81.72M
September 18, 2025169.2169169169.6163.7764,645
September 17, 2025161164.8164.8166.9161658,239
September 16, 2025164.5164.1164.1169.9163.51.19M
September 15, 2025163167.4167.4168163693,778
September 12, 2025164.7165.1165.1168164.7683,243
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved